Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 15,774.80 | 15,774.80 | 15,774.80 | 15,774.80 | 15,774.80 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 15,883.80 | 15,883.80 | 15,883.80 | 15,883.80 | 15,883.80 | - |
29 Apr 2024 | 15,917.90 | 15,917.90 | 15,917.90 | 15,917.90 | 15,917.90 | - |
26 Apr 2024 | 15,892.40 | 15,892.40 | 15,892.40 | 15,892.40 | 15,892.40 | - |
25 Apr 2024 | 15,598.70 | 15,598.70 | 15,598.70 | 15,598.70 | 15,598.70 | - |
24 Apr 2024 | 15,793.90 | 15,793.90 | 15,793.90 | 15,793.90 | 15,793.90 | - |
23 Apr 2024 | 15,833.80 | 15,833.80 | 15,833.80 | 15,833.80 | 15,833.80 | - |
22 Apr 2024 | 15,570.00 | 15,570.00 | 15,570.00 | 15,570.00 | 15,570.00 | - |
19 Apr 2024 | 15,604.50 | 15,604.50 | 15,604.50 | 15,604.50 | 15,604.50 | - |
18 Apr 2024 | 15,752.40 | 15,752.40 | 15,752.40 | 15,752.40 | 15,752.40 | - |
17 Apr 2024 | 15,739.80 | 15,739.80 | 15,739.80 | 15,739.80 | 15,739.80 | - |
16 Apr 2024 | 15,748.60 | 15,748.60 | 15,748.60 | 15,748.60 | 15,748.60 | - |
15 Apr 2024 | 16,038.70 | 16,038.70 | 16,038.70 | 16,038.70 | 16,038.70 | - |
12 Apr 2024 | 16,046.70 | 16,046.70 | 16,046.70 | 16,046.70 | 16,046.70 | - |
11 Apr 2024 | 16,061.30 | 16,061.30 | 16,061.30 | 16,061.30 | 16,061.30 | - |
10 Apr 2024 | 16,138.30 | 16,138.30 | 16,138.30 | 16,138.30 | 16,138.30 | - |
09 Apr 2024 | 16,194.30 | 16,194.30 | 16,194.30 | 16,194.30 | 16,194.30 | - |
08 Apr 2024 | 16,333.40 | 16,333.40 | 16,333.40 | 16,333.40 | 16,333.40 | - |
05 Apr 2024 | 16,276.60 | 16,276.60 | 16,276.60 | 16,276.60 | 16,276.60 | - |
04 Apr 2024 | 16,417.90 | 16,417.90 | 16,417.90 | 16,417.90 | 16,417.90 | - |
03 Apr 2024 | 16,349.30 | 16,349.30 | 16,349.30 | 16,349.30 | 16,349.30 | - |
02 Apr 2024 | 16,176.20 | 16,176.20 | 16,176.20 | 16,176.20 | 16,176.20 | - |
28 Mar 2024 | 16,406.80 | 16,406.80 | 16,406.80 | 16,406.80 | 16,406.80 | - |
27 Mar 2024 | 16,310.60 | 16,310.60 | 16,310.60 | 16,310.60 | 16,310.60 | - |
26 Mar 2024 | 16,371.60 | 16,371.60 | 16,371.60 | 16,371.60 | 16,371.60 | - |
25 Mar 2024 | 16,358.40 | 16,358.40 | 16,358.40 | 16,358.40 | 16,358.40 | - |
22 Mar 2024 | 16,386.60 | 16,386.60 | 16,386.60 | 16,386.60 | 16,386.60 | - |
21 Mar 2024 | 16,437.60 | 16,437.60 | 16,437.60 | 16,437.60 | 16,437.60 | - |
20 Mar 2024 | 16,170.80 | 16,170.80 | 16,170.80 | 16,170.80 | 16,170.80 | - |
19 Mar 2024 | 16,093.00 | 16,093.00 | 16,093.00 | 16,093.00 | 16,093.00 | - |
18 Mar 2024 | 16,114.90 | 16,114.90 | 16,114.90 | 16,114.90 | 16,114.90 | - |
15 Mar 2024 | 16,012.90 | 16,012.90 | 16,012.90 | 16,012.90 | 16,012.90 | - |
14 Mar 2024 | 16,092.60 | 16,092.60 | 16,092.60 | 16,092.60 | 16,092.60 | - |
13 Mar 2024 | 16,124.60 | 16,124.60 | 16,124.60 | 16,124.60 | 16,124.60 | - |
12 Mar 2024 | 16,079.20 | 16,079.20 | 16,079.20 | 16,079.20 | 16,079.20 | - |
11 Mar 2024 | 15,912.20 | 15,912.20 | 15,912.20 | 15,912.20 | 15,912.20 | - |
08 Mar 2024 | 16,160.30 | 16,160.30 | 16,160.30 | 16,160.30 | 16,160.30 | - |
07 Mar 2024 | 16,053.70 | 16,053.70 | 16,053.70 | 16,053.70 | 16,053.70 | - |
06 Mar 2024 | 15,921.00 | 15,921.00 | 15,921.00 | 15,921.00 | 15,921.00 | - |
05 Mar 2024 | 15,801.70 | 15,801.70 | 15,801.70 | 15,801.70 | 15,801.70 | - |
04 Mar 2024 | 15,933.90 | 15,933.90 | 15,933.90 | 15,933.90 | 15,933.90 | - |
01 Mar 2024 | 15,885.80 | 15,885.80 | 15,885.80 | 15,885.80 | 15,885.80 | - |
29 Feb 2024 | 15,750.10 | 15,750.10 | 15,750.10 | 15,750.10 | 15,750.10 | - |
28 Feb 2024 | 15,716.30 | 15,716.30 | 15,716.30 | 15,716.30 | 15,716.30 | - |
27 Feb 2024 | 15,737.40 | 15,737.40 | 15,737.40 | 15,737.40 | 15,737.40 | - |
26 Feb 2024 | 15,775.80 | 15,775.80 | 15,775.80 | 15,775.80 | 15,775.80 | - |
23 Feb 2024 | 15,766.20 | 15,766.20 | 15,766.20 | 15,766.20 | 15,766.20 | - |
22 Feb 2024 | 15,658.10 | 15,658.10 | 15,658.10 | 15,658.10 | 15,658.10 | - |
21 Feb 2024 | 15,404.90 | 15,404.90 | 15,404.90 | 15,404.90 | 15,404.90 | - |
20 Feb 2024 | 15,426.10 | 15,426.10 | 15,426.10 | 15,426.10 | 15,426.10 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 15,528.30 | 15,528.30 | 15,528.30 | 15,528.30 | 15,528.30 | - |
15 Feb 2024 | 15,477.90 | 15,477.90 | 15,477.90 | 15,477.90 | 15,477.90 | - |
14 Feb 2024 | 15,365.10 | 15,365.10 | 15,365.10 | 15,365.10 | 15,365.10 | - |
13 Feb 2024 | 15,315.10 | 15,315.10 | 15,315.10 | 15,315.10 | 15,315.10 | - |
12 Feb 2024 | 15,556.70 | 15,556.70 | 15,556.70 | 15,556.70 | 15,556.70 | - |
09 Feb 2024 | 15,483.30 | 15,483.30 | 15,483.30 | 15,483.30 | 15,483.30 | - |
08 Feb 2024 | 15,418.00 | 15,418.00 | 15,418.00 | 15,418.00 | 15,418.00 | - |
07 Feb 2024 | 15,399.20 | 15,399.20 | 15,399.20 | 15,399.20 | 15,399.20 | - |
06 Feb 2024 | 15,292.20 | 15,292.20 | 15,292.20 | 15,292.20 | 15,292.20 | - |
05 Feb 2024 | 15,230.10 | 15,230.10 | 15,230.10 | 15,230.10 | 15,230.10 | - |
02 Feb 2024 | 15,279.70 | 15,279.70 | 15,279.70 | 15,279.70 | 15,279.70 | - |
01 Feb 2024 | 15,118.30 | 15,118.30 | 15,118.30 | 15,118.30 | 15,118.30 | - |
31 Jan 2024 | 15,178.60 | 15,178.60 | 15,178.60 | 15,178.60 | 15,178.60 | - |
30 Jan 2024 | 15,244.60 | 15,244.60 | 15,244.60 | 15,244.60 | 15,244.60 | - |
29 Jan 2024 | 15,148.00 | 15,148.00 | 15,148.00 | 15,148.00 | 15,148.00 | - |
26 Jan 2024 | 15,182.10 | 15,182.10 | 15,182.10 | 15,182.10 | 15,182.10 | - |
25 Jan 2024 | 15,135.30 | 15,135.30 | 15,135.30 | 15,135.30 | 15,135.30 | - |
24 Jan 2024 | 15,161.60 | 15,161.60 | 15,161.60 | 15,161.60 | 15,161.60 | - |
23 Jan 2024 | 14,986.90 | 14,986.90 | 14,986.90 | 14,986.90 | 14,986.90 | - |
22 Jan 2024 | 15,063.10 | 15,063.10 | 15,063.10 | 15,063.10 | 15,063.10 | - |
19 Jan 2024 | 14,907.20 | 14,907.20 | 14,907.20 | 14,907.20 | 14,907.20 | - |
18 Jan 2024 | 14,817.90 | 14,817.90 | 14,817.90 | 14,817.90 | 14,817.90 | - |
17 Jan 2024 | 14,710.20 | 14,710.20 | 14,710.20 | 14,710.20 | 14,710.20 | - |
16 Jan 2024 | 14,895.60 | 14,895.60 | 14,895.60 | 14,895.60 | 14,895.60 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 14,952.40 | 14,952.40 | 14,952.40 | 14,952.40 | 14,952.40 | - |
11 Jan 2024 | 14,878.50 | 14,878.50 | 14,878.50 | 14,878.50 | 14,878.50 | - |
10 Jan 2024 | 14,933.00 | 14,933.00 | 14,933.00 | 14,933.00 | 14,933.00 | - |
09 Jan 2024 | 14,841.80 | 14,841.80 | 14,841.80 | 14,841.80 | 14,841.80 | - |
08 Jan 2024 | 14,834.50 | 14,834.50 | 14,834.50 | 14,834.50 | 14,834.50 | - |
05 Jan 2024 | 14,814.70 | 14,814.70 | 14,814.70 | 14,814.70 | 14,814.70 | - |
04 Jan 2024 | 14,769.60 | 14,769.60 | 14,769.60 | 14,769.60 | 14,769.60 | - |
03 Jan 2024 | 14,699.50 | 14,699.50 | 14,699.50 | 14,699.50 | 14,699.50 | - |
02 Jan 2024 | 14,824.10 | 14,824.10 | 14,824.10 | 14,824.10 | 14,824.10 | - |
29 Dec 2023 | 14,972.90 | 14,972.90 | 14,972.90 | 14,972.90 | 14,972.90 | - |
28 Dec 2023 | 15,018.00 | 15,018.00 | 15,018.00 | 15,018.00 | 15,018.00 | - |
27 Dec 2023 | 14,968.20 | 14,968.20 | 14,968.20 | 14,968.20 | 14,968.20 | - |
22 Dec 2023 | 14,914.50 | 14,914.50 | 14,914.50 | 14,914.50 | 14,914.50 | - |
21 Dec 2023 | 14,824.10 | 14,824.10 | 14,824.10 | 14,824.10 | 14,824.10 | - |
20 Dec 2023 | 14,921.50 | 14,921.50 | 14,921.50 | 14,921.50 | 14,921.50 | - |
19 Dec 2023 | 14,887.90 | 14,887.90 | 14,887.90 | 14,887.90 | 14,887.90 | - |
18 Dec 2023 | 14,771.50 | 14,771.50 | 14,771.50 | 14,771.50 | 14,771.50 | - |
15 Dec 2023 | 14,817.90 | 14,817.90 | 14,817.90 | 14,817.90 | 14,817.90 | - |
14 Dec 2023 | 14,826.30 | 14,826.30 | 14,826.30 | 14,826.30 | 14,826.30 | - |
13 Dec 2023 | 14,567.40 | 14,567.40 | 14,567.40 | 14,567.40 | 14,567.40 | - |
12 Dec 2023 | 14,532.30 | 14,532.30 | 14,532.30 | 14,532.30 | 14,532.30 | - |
11 Dec 2023 | 14,488.70 | 14,488.70 | 14,488.70 | 14,488.70 | 14,488.70 | - |
08 Dec 2023 | 14,471.10 | 14,471.10 | 14,471.10 | 14,471.10 | 14,471.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |